| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2012 | CNY | 6.38 | 6.4 | 6.27 | 6.37 | 6.37 | +0.03 (+0.47%) | 902,846 |
| 17 Sep 2012 | CNY | 6.53 | 6.62 | 6.27 | 6.34 | 6.34 | -0.22 (-3.35%) | 1,981,669 |
| 14 Sep 2012 | CNY | 6.59 | 6.61 | 6.37 | 6.56 | 6.56 | +0.04 (+0.61%) | 2,428,696 |
| 13 Sep 2012 | CNY | 6.83 | 6.87 | 6.49 | 6.52 | 6.52 | -0.26 (-3.83%) | 5,084,726 |
| 12 Sep 2012 | CNY | 6.63 | 6.87 | 6.51 | 6.78 | 6.78 | +0.17 (+2.57%) | 5,156,159 |
| 11 Sep 2012 | CNY | 6.41 | 6.61 | 6.3 | 6.61 | 6.61 | +0.2 (+3.12%) | 4,277,472 |
| 10 Sep 2012 | CNY | 6.4 | 6.5 | 6.37 | 6.41 | 6.41 | 0.0 (0.0%) | 1,910,464 |
| 7 Sep 2012 | CNY | 6.19 | 6.55 | 6.15 | 6.41 | 6.41 | +0.26 (+4.23%) | 3,428,775 |
| 6 Sep 2012 | CNY | 6.11 | 6.16 | 6.1 | 6.15 | 6.15 | +0.01 (+0.16%) | 1,066,617 |
| 5 Sep 2012 | CNY | 5.92 | 6.16 | 5.91 | 6.14 | 6.14 | +0.22 (+3.72%) | 2,366,391 |
| 4 Sep 2012 | CNY | 6.03 | 6.07 | 5.9 | 5.92 | 5.92 | -0.07 (-1.17%) | 885,670 |
| 3 Sep 2012 | CNY | 5.92 | 6.02 | 5.82 | 5.99 | 5.99 | +0.07 (+1.18%) | 1,075,856 |
| 31 Aug 2012 | CNY | 5.93 | 6.03 | 5.86 | 5.92 | 5.92 | -0.07 (-1.17%) | 1,409,052 |
| 30 Aug 2012 | CNY | 6 | 6.09 | 5.86 | 5.99 | 5.99 | 0.0 (0.0%) | 1,439,278 |
| 29 Aug 2012 | CNY | 5.95 | 6.1 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 1,128,696 |
| 28 Aug 2012 | CNY | 5.89 | 6.07 | 5.89 | 6.03 | 6.03 | +0.12 (+2.03%) | 912,261 |
| 27 Aug 2012 | CNY | 5.99 | 6.12 | 5.87 | 5.91 | 5.91 | -0.11 (-1.83%) | 981,524 |
| 24 Aug 2012 | CNY | 6.21 | 6.21 | 6 | 6.02 | 6.02 | -0.2 (-3.22%) | 1,999,361 |
| 23 Aug 2012 | CNY | 6.09 | 6.23 | 6.04 | 6.22 | 6.22 | +0.13 (+2.13%) | 1,801,480 |
| 22 Aug 2012 | CNY | 6.15 | 6.21 | 6.07 | 6.09 | 6.09 | -0.09 (-1.46%) | 1,321,809 |
| 21 Aug 2012 | CNY | 6.09 | 6.27 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 2,035,124 |
| 20 Aug 2012 | CNY | 6.1 | 6.17 | 5.91 | 6.12 | 6.12 | +0.02 (+0.33%) | 2,091,709 |
| 17 Aug 2012 | CNY | 6.22 | 6.3 | 6 | 6.1 | 6.1 | -0.09 (-1.45%) | 2,243,955 |
| 16 Aug 2012 | CNY | 6.46 | 6.48 | 6.17 | 6.19 | 6.19 | -0.24 (-3.73%) | 2,786,468 |
| 15 Aug 2012 | CNY | 6.6 | 6.6 | 6.38 | 6.43 | 6.43 | -0.27 (-4.03%) | 4,128,228 |
| 14 Aug 2012 | CNY | 6.47 | 6.86 | 6.39 | 6.7 | 6.7 | +0.18 (+2.76%) | 9,806,697 |
| 13 Aug 2012 | CNY | 6.31 | 6.69 | 6.1 | 6.52 | 6.52 | +0.18 (+2.84%) | 7,704,261 |
| 10 Aug 2012 | CNY | 6.33 | 6.39 | 6.26 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,420,012 |
| 9 Aug 2012 | CNY | 6.19 | 6.37 | 6.06 | 6.35 | 6.35 | +0.15 (+2.42%) | 2,535,552 |
| 8 Aug 2012 | CNY | 6.16 | 6.28 | 6.13 | 6.2 | 6.2 | 0.0 (0.0%) | 1,327,950 |
